Want to see SST full AI Analyst Report?
System1 (SST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.76 | 1.80 | 1.61 | 1.70 | 1.70 | -3.95% | 88,247 | 0.16 |
| Oct 29, 2026 | 1.80 | 1.86 | 1.75 | 1.77 | 1.77 | -2.21% | 43,603 | 0.08 |
| Oct 28, 2026 | 1.83 | 1.87 | 1.76 | 1.81 | 1.81 | -0.55% | 50,183 | 0.09 |
| Oct 27, 2026 | 1.92 | 2.04 | 1.81 | 1.82 | 1.82 | -6.67% | 44,160 | 0.08 |
| Oct 26, 2026 | 2.08 | 2.09 | 1.90 | 1.95 | 1.95 | -6.70% | 58,652 | 0.11 |
| Oct 23, 2026 | 2.15 | 2.20 | 2.04 | 2.09 | 2.09 | -2.79% | 29,024 | 0.05 |
| Oct 22, 2026 | 2.10 | 2.22 | 2.05 | 2.15 | 2.15 | -0.92% | 28,352 | 0.05 |
| Oct 21, 2026 | 2.12 | 2.22 | 2.09 | 2.17 | 2.17 | +3.33% | 45,056 | 0.08 |
| Oct 20, 2026 | 2.04 | 2.13 | 2.00 | 2.10 | 2.10 | +2.94% | 33,273 | 0.06 |
| Oct 19, 2026 | 2.11 | 2.15 | 1.89 | 2.04 | 2.04 | -2.86% | 83,027 | 0.15 |
| Oct 16, 2026 | 2.32 | 2.45 | 2.06 | 2.10 | 2.10 | -5.83% | 119,438 | 0.21 |
| Oct 15, 2026 | 2.06 | 2.31 | 2.03 | 2.23 | 2.23 | +7.21% | 58,601 | 0.10 |
| Oct 14, 2026 | 2.12 | 2.21 | 2.02 | 2.08 | 2.08 | -3.70% | 45,180 | 0.08 |
| Oct 13, 2026 | 2.13 | 2.24 | 2.12 | 2.16 | 2.16 | -1.37% | 29,768 | 0.05 |
| Oct 12, 2026 | 2.32 | 2.33 | 2.04 | 2.19 | 2.19 | -6.41% | 97,151 | 0.17 |
| Oct 09, 2026 | 2.31 | 2.44 | 2.29 | 2.34 | 2.34 | +3.08% | 53,637 | 0.09 |
| Oct 08, 2026 | 2.31 | 2.47 | 2.26 | 2.27 | 2.27 | -3.40% | 45,950 | 0.08 |
| Oct 07, 2026 | 2.32 | 2.47 | 2.29 | 2.35 | 2.35 | -0.42% | 46,954 | 0.08 |
| Oct 06, 2026 | 2.31 | 2.49 | 2.30 | 2.36 | 2.36 | +2.61% | 103,711 | 0.18 |
| Oct 05, 2026 | 2.45 | 2.45 | 2.30 | 2.30 | 2.30 | -5.74% | 92,477 | 0.16 |
| Oct 02, 2026 | 2.64 | 2.65 | 2.35 | 2.44 | 2.44 | -7.58% | 87,393 | 0.15 |
| Oct 01, 2026 | 2.63 | 2.72 | 2.55 | 2.64 | 2.64 | +0.76% | 66,875 | 0.12 |
| Sep 30, 2026 | 2.72 | 2.75 | 2.60 | 2.62 | 2.62 | -2.96% | 41,390 | 0.07 |
| Sep 29, 2026 | 2.75 | 2.87 | 2.61 | 2.70 | 2.70 | -0.37% | 122,650 | 0.22 |
| Sep 28, 2026 | 2.85 | 2.98 | 2.71 | 2.71 | 2.71 | -3.90% | 121,532 | 0.21 |
| Sep 25, 2026 | 3.09 | 3.11 | 2.80 | 2.82 | 2.82 | -8.44% | 185,514 | 0.33 |
| Sep 24, 2026 | 3.15 | 3.27 | 3.00 | 3.08 | 3.08 | -1.91% | 257,250 | 0.46 |
| Sep 23, 2026 | 3.46 | 3.70 | 3.08 | 3.14 | 3.14 | -9.51% | 332,279 | 0.60 |
| Sep 22, 2026 | 3.93 | 4.15 | 3.39 | 3.47 | 3.47 | -10.57% | 242,873 | 0.44 |
| Sep 21, 2026 | 3.30 | 4.38 | 3.22 | 3.88 | 3.88 | +16.52% | 837,258 | 1.54 |
| Sep 18, 2026 | 3.24 | 3.53 | 3.06 | 3.33 | 3.33 | +3.42% | 339,847 | 0.63 |
| Sep 17, 2026 | 3.13 | 3.24 | 3.06 | 3.22 | 3.22 | +3.87% | 134,778 | 0.25 |
| Sep 16, 2026 | 3.31 | 3.31 | 3.04 | 3.10 | 3.10 | -6.63% | 169,140 | 0.32 |
| Sep 15, 2026 | 3.25 | 3.35 | 3.15 | 3.32 | 3.32 | +1.84% | 196,673 | 0.37 |
| Sep 14, 2026 | 3.41 | 3.51 | 3.21 | 3.26 | 3.26 | -4.68% | 290,364 | 0.55 |
| Sep 11, 2026 | 3.75 | 4.18 | 3.41 | 3.42 | 3.42 | -10.94% | 372,449 | 0.71 |
| Sep 10, 2026 | 4.25 | 4.70 | 3.73 | 3.84 | 3.84 | -12.93% | 657,109 | 1.27 |
| Sep 09, 2026 | 5.05 | 5.15 | 4.30 | 4.41 | 4.41 | -11.80% | 1,017,608 | 2.03 |
| Sep 08, 2026 | 4.04 | 5.45 | 3.81 | 5.00 | 5.00 | +30.55% | 6,187,002 | 15.32 |
| Sep 07, 2026 | 4.00 | 4.45 | 3.42 | 3.83 | 3.83 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.00 | 4.45 | 3.42 | 3.83 | 3.83 | +1.86% | 2,013,408 | 5.39 |
| Sep 03, 2026 | 3.25 | 3.87 | 3.16 | 3.76 | 3.76 | +24.92% | 2,123,297 | 6.22 |
| Sep 02, 2026 | 2.73 | 3.30 | 2.68 | 3.01 | 3.01 | +5.99% | 1,773,367 | 5.63 |
| Sep 01, 2026 | 2.50 | 2.85 | 2.28 | 2.84 | 2.84 | +26.79% | 2,136,835 | 7.56 |
| Aug 31, 2026 | 1.96 | 2.63 | 1.91 | 2.24 | 2.24 | +18.52% | 9,173,506 | 65.20 |
| Aug 28, 2026 | 1.82 | 1.92 | 1.81 | 1.89 | 1.89 | +1.61% | 40,973 | 0.27 |
| Aug 27, 2026 | 1.89 | 1.94 | 1.82 | 1.86 | 1.86 | +0.54% | 57,142 | 0.38 |
| Aug 26, 2026 | 1.85 | 2.01 | 1.85 | 1.85 | 1.85 | -2.12% | 91,863 | 0.60 |
| Aug 25, 2026 | 1.91 | 1.94 | 1.75 | 1.89 | 1.89 | -2.07% | 89,906 | 0.59 |
| Aug 24, 2026 | 1.97 | 2.00 | 1.79 | 1.93 | 1.93 | +0.00% | 139,346 | 0.90 |